Skip to main content

Beazer Homes USA (NY: BZH )

32.80 +0.92 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.700 8.920 8.500 8.550 1,221,178 -0.10(-1.16%)
Jan 28, 2016 8.940 9.320 8.580 8.650 765,222 -0.07(-0.80%)
Jan 27, 2016 9.150 9.350 8.630 8.720 996,314 -0.52(-5.63%)
Jan 26, 2016 8.680 9.360 8.520 9.240 758,560 +0.61(+7.07%)
Jan 25, 2016 8.910 8.990 8.560 8.630 586,653 -0.31(-3.47%)
Jan 22, 2016 8.840 9.400 8.770 8.940 726,984 +0.31(+3.59%)
Jan 21, 2016 8.000 8.820 7.810 8.630 1,030,097 +0.71(+8.96%)
Jan 20, 2016 8.360 8.450 7.340 7.920 1,860,910 -0.70(-8.12%)
Jan 19, 2016 9.400 9.400 8.540 8.620 1,254,082 -0.61(-6.61%)
Jan 15, 2016 8.680 9.230 9.230 9.230 1,169,400 +0.02(+0.22%)
Jan 14, 2016 8.970 9.355 8.623 9.210 1,288,652 +0.35(+3.95%)
Jan 13, 2016 9.530 9.830 8.810 8.860 1,361,859 -0.67(-7.03%)
Jan 12, 2016 9.720 9.850 9.250 9.530 628,689 -0.04(-0.42%)
Jan 11, 2016 9.810 9.960 9.430 9.570 981,719 -0.16(-1.64%)
Jan 08, 2016 10.38 10.41 9.650 9.730 1,051,862 -0.61(-5.90%)
Jan 07, 2016 10.50 10.91 10.24 10.34 1,019,836 -0.53(-4.88%)
Jan 06, 2016 11.22 11.30 10.60 10.87 1,009,781 -0.49(-4.31%)
Jan 05, 2016 11.61 11.75 11.28 11.36 550,397 +0.06(+0.53%)
Jan 04, 2016 11.39 11.50 11.03 11.30 838,701 -0.19(-1.65%)
Dec 31, 2015 11.61 11.49 11.49 11.49 353,100 -0.16(-1.37%)
Dec 30, 2015 11.83 11.95 11.62 11.65 371,209 -0.16(-1.35%)
Dec 29, 2015 12.00 12.06 11.62 11.81 411,808 -0.03(-0.25%)
Dec 28, 2015 12.11 12.32 11.72 11.84 392,496 -0.33(-2.71%)
Dec 24, 2015 12.10 12.17 12.17 12.17 205,300 +0.05(+0.41%)
Dec 23, 2015 11.93 12.21 11.91 12.12 544,471 +0.27(+2.28%)
Dec 22, 2015 11.63 11.92 11.38 11.85 423,926 +0.19(+1.63%)
Dec 21, 2015 11.40 11.68 11.28 11.66 608,262 +0.38(+3.37%)
Dec 18, 2015 11.85 11.92 11.18 11.28 1,307,563 -0.62(-5.21%)
Dec 17, 2015 12.20 12.30 11.87 11.90 873,983 -0.23(-1.90%)
Dec 16, 2015 11.67 12.25 11.60 12.13 1,172,030 +0.64(+5.57%)
Dec 15, 2015 11.79 11.85 11.34 11.49 832,209 -0.02(-0.17%)
Dec 14, 2015 11.87 11.94 11.43 11.51 1,002,233 -0.36(-3.03%)
Dec 11, 2015 12.19 12.28 11.85 11.87 891,879 -0.54(-4.35%)
Dec 10, 2015 12.73 12.73 12.38 12.41 585,983 -0.28(-2.21%)
Dec 09, 2015 12.50 12.80 12.20 12.69 1,002,023 +0.16(+1.28%)
Dec 08, 2015 12.95 13.05 12.49 12.53 765,266 -0.65(-4.93%)
Dec 07, 2015 13.28 13.28 12.97 13.18 621,313 -0.10(-0.75%)
Dec 04, 2015 13.41 13.68 13.16 13.28 693,273 +0.03(+0.23%)
Dec 03, 2015 13.71 13.83 13.20 13.25 728,525 -0.39(-2.86%)
Dec 02, 2015 14.48 14.48 13.54 13.64 1,000,026 -0.94(-6.45%)
Dec 01, 2015 14.34 14.65 14.21 14.58 529,868 +0.24(+1.67%)
Nov 30, 2015 14.71 14.81 14.24 14.34 465,537 -0.33(-2.25%)
Nov 27, 2015 14.57 14.68 14.44 14.67 229,028 +0.14(+0.96%)
Nov 25, 2015 14.41 14.53 14.53 14.53 352,800 +0.15(+1.04%)
Nov 24, 2015 14.13 14.51 14.11 14.38 539,498 +0.14(+0.98%)
Nov 23, 2015 14.19 14.53 14.16 14.24 475,885 +0.05(+0.35%)
Nov 20, 2015 14.27 14.45 14.04 14.19 388,667 +0.03(+0.21%)
Nov 19, 2015 14.13 14.30 14.05 14.16 202,835 +0.02(+0.14%)
Nov 18, 2015 13.76 14.15 13.76 14.14 313,767 +0.34(+2.46%)
Nov 17, 2015 13.93 14.27 13.71 13.80 466,319 -0.12(-0.86%)
Nov 16, 2015 13.63 13.93 13.48 13.92 519,970 +0.30(+2.20%)
Nov 13, 2015 14.06 14.22 13.59 13.62 715,749 -0.41(-2.92%)
Nov 12, 2015 14.65 14.67 13.90 14.03 1,029,822 -0.80(-5.39%)
Nov 11, 2015 14.26 15.15 14.26 14.83 1,442,884 +0.56(+3.92%)
Nov 10, 2015 13.60 14.31 13.27 14.27 1,765,862 +0.76(+5.63%)
Nov 09, 2015 14.23 14.31 13.29 13.51 1,160,931 -0.67(-4.72%)
Nov 06, 2015 13.98 14.22 13.85 14.18 479,648 +0.05(+0.35%)
Nov 05, 2015 14.37 14.40 13.85 14.13 693,711 -0.17(-1.19%)
Nov 04, 2015 14.40 14.78 14.23 14.30 621,721 -0.03(-0.21%)
Nov 03, 2015 14.43 14.55 14.12 14.33 461,991 -0.12(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.